Hexcel Corp (NY: HXL )

57.87 USD +0.63 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 43.07 43.69 43.03 43.54 739,616 +0.81(+1.90%)
Mar 28, 2014 42.68 43.40 42.54 42.73 533,953 +0.09(+0.21%)
Mar 27, 2014 42.86 43.18 42.22 42.64 490,612 -0.23(-0.54%)
Mar 26, 2014 43.52 43.77 42.86 42.87 433,270 -0.47(-1.08%)
Mar 25, 2014 43.54 43.65 42.86 43.34 708,185 +0.00(+0.00%)
Mar 24, 2014 43.82 44.09 42.95 43.34 374,154 -0.36(-0.82%)
Mar 21, 2014 44.14 44.24 43.66 43.70 739,154 -0.19(-0.43%)
Mar 20, 2014 43.82 44.18 43.55 43.89 305,316 +0.04(+0.09%)
Mar 19, 2014 44.12 44.23 43.53 43.85 264,061 -0.24(-0.54%)
Mar 18, 2014 44.00 44.24 43.91 44.09 254,125 +0.22(+0.50%)
Mar 17, 2014 43.59 44.06 43.45 43.87 301,994 +0.49(+1.13%)
Mar 14, 2014 42.99 43.77 42.80 43.38 381,446 +0.37(+0.86%)
Mar 13, 2014 44.04 44.17 42.97 43.01 514,654 -0.89(-2.03%)
Mar 12, 2014 43.88 44.00 43.62 43.90 432,485 -0.30(-0.68%)
Mar 11, 2014 44.45 44.50 43.96 44.20 476,036 -0.25(-0.56%)
Mar 10, 2014 44.73 44.79 44.26 44.45 478,906 -0.46(-1.02%)
Mar 07, 2014 45.05 45.37 44.65 44.91 464,093 -0.06(-0.13%)
Mar 06, 2014 45.02 45.20 44.75 44.97 635,909 -0.05(-0.11%)
Mar 05, 2014 45.47 45.47 44.96 45.02 482,747 -0.38(-0.84%)
Mar 04, 2014 45.00 45.51 45.00 45.40 467,823 +0.86(+1.93%)
Mar 03, 2014 44.32 44.73 44.03 44.54 488,071 -0.46(-1.02%)
Feb 28, 2014 44.61 45.35 44.43 45.00 789,434 +0.36(+0.81%)
Feb 27, 2014 44.08 44.71 44.01 44.64 535,274 +0.54(+1.22%)
Feb 26, 2014 43.39 44.10 43.28 44.10 599,529 +0.88(+2.04%)
Feb 25, 2014 43.47 44.00 43.11 43.22 313,677 -0.27(-0.62%)
Feb 24, 2014 43.47 44.21 43.36 43.49 588,301 +0.12(+0.28%)
Feb 21, 2014 43.38 44.13 43.08 43.37 556,776 +0.23(+0.53%)
Feb 20, 2014 42.69 43.55 42.55 43.14 979,464 +0.40(+0.94%)
Feb 19, 2014 42.87 43.30 42.71 42.74 444,908 -0.32(-0.74%)
Feb 18, 2014 43.12 43.32 42.75 43.06 428,182 +0.05(+0.12%)
Feb 14, 2014 42.58 43.01 43.01 43.01 489,600 +0.42(+0.99%)
Feb 13, 2014 42.14 42.74 42.03 42.59 584,402 +0.13(+0.31%)
Feb 12, 2014 42.12 42.88 42.11 42.46 589,067 +0.43(+1.02%)
Feb 11, 2014 41.65 42.10 41.54 42.03 613,763 +0.37(+0.89%)
Feb 10, 2014 42.01 42.12 41.51 41.66 569,320 -0.36(-0.86%)
Feb 07, 2014 41.51 42.30 41.50 42.02 532,476 +0.73(+1.77%)
Feb 06, 2014 40.75 41.35 40.72 41.29 488,915 +0.72(+1.77%)
Feb 05, 2014 40.65 40.95 40.04 40.57 633,095 -0.34(-0.83%)
Feb 04, 2014 40.41 41.29 39.69 40.91 802,215 +0.63(+1.56%)
Feb 03, 2014 41.61 41.90 40.19 40.28 683,580 -1.40(-3.36%)
Jan 31, 2014 40.98 42.09 40.61 41.68 827,548 +0.27(+0.65%)
Jan 30, 2014 42.46 42.48 41.25 41.41 1,343,114 -0.69(-1.64%)
Jan 29, 2014 42.45 42.91 42.07 42.10 679,940 -0.91(-2.12%)
Jan 28, 2014 42.73 43.03 42.47 43.01 845,119 +0.33(+0.77%)
Jan 27, 2014 42.97 43.06 41.91 42.68 1,413,867 -0.12(-0.28%)
Jan 24, 2014 45.40 45.63 42.14 42.80 2,253,532 -3.24(-7.04%)
Jan 23, 2014 46.33 46.44 45.71 46.04 660,394 -0.36(-0.78%)
Jan 22, 2014 45.68 46.46 45.65 46.40 558,360 +0.90(+1.98%)
Jan 21, 2014 45.57 46.00 45.25 45.50 723,688 +0.01(+0.02%)
Jan 17, 2014 45.90 45.49 45.49 45.49 516,400 -0.38(-0.83%)
Jan 16, 2014 45.95 46.07 45.73 45.87 410,318 -0.02(-0.04%)
Jan 15, 2014 45.52 46.02 45.52 45.89 433,948 +0.37(+0.81%)
Jan 14, 2014 45.43 45.62 45.22 45.52 449,123 +0.26(+0.57%)
Jan 13, 2014 45.25 45.66 45.07 45.26 706,461 -0.04(-0.09%)
Jan 10, 2014 45.15 45.55 45.02 45.30 482,549 +0.41(+0.91%)
Jan 09, 2014 44.37 45.14 44.37 44.89 488,569 +0.51(+1.15%)
Jan 08, 2014 44.19 44.57 43.90 44.38 319,093 +0.24(+0.54%)
Jan 07, 2014 43.71 44.40 43.71 44.14 363,227 +0.62(+1.42%)
Jan 06, 2014 43.87 44.12 43.23 43.52 1,275,439 -0.97(-2.18%)
Jan 03, 2014 44.25 44.91 44.18 44.49 563,049 +0.17(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.